ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456490/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10788850,5123,160.39,2095,2115,2095,2755,1485,2120,2105.96,0.25,0,-4249,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,89,64.09,1.06,12,0.12,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10554515,5012,156.92,2095,2115,2095,2755,1485,2120,2105.85,0.25,0,-4162,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,89,64.09,1.06,12,0.12,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8927460,4241,132.78,2095,2115,2095,2755,1485,2120,2105.04,0.25,0,-3440,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.10,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,7408260,3521,110.24,2095,2115,2095,2755,1485,2120,2104.02,0.25,0,-2720,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.08,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,5883270,2797,87.57,2095,2115,2095,2755,1485,2120,2103.42,0.25,0,-1996,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,88,63.79,1.05,12,0.07,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,4363450,2075,64.97,2095,2115,2095,2755,1485,2120,2102.87,0.25,0,-1275,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,88,63.79,1.05,12,0.05,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1585050,755,23.64,2095,2105,2095,2755,1485,2120,2099.40,0.25,0,-550,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,88,63.79,1.05,12,0.02,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250414,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,419000,200,6.26,2095,2095,2095,2755,1485,2120,2095.00,0.25,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4200000,88,63.48,1.05,12,0.00,33.00,1997.00,2355,20240502,-11.04,2005,20241120,4.49,2210,-5.20,20250207,2045,2.44,20250123,2355,-11.04,20240502,2005,4.49,20241120,0.10,Y,456490,100,4 억,,10655,N,N,0,N,00,N
20250411,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161237 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 10788850 5123 160.39 2095 2115 2095 2755 1485 2120 2105.96 0.25 0 -4249 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 89 64.09 1.06 12 0.12 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
3 20250414 151248 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 10554515 5012 156.92 2095 2115 2095 2755 1485 2120 2105.85 0.25 0 -4162 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 89 64.09 1.06 12 0.12 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
4 20250414 141248 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 8927460 4241 132.78 2095 2115 2095 2755 1485 2120 2105.04 0.25 0 -3440 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 89 63.94 1.06 12 0.10 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
5 20250414 131245 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 7408260 3521 110.24 2095 2115 2095 2755 1485 2120 2104.02 0.25 0 -2720 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 89 63.94 1.06 12 0.08 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
6 20250414 121249 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 5883270 2797 87.57 2095 2115 2095 2755 1485 2120 2103.42 0.25 0 -1996 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 88 63.79 1.05 12 0.07 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
7 20250414 111241 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 4363450 2075 64.97 2095 2115 2095 2755 1485 2120 2102.87 0.25 0 -1275 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 88 63.79 1.05 12 0.05 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
8 20250414 101244 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 1585050 755 23.64 2095 2105 2095 2755 1485 2120 2099.40 0.25 0 -550 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 88 63.79 1.05 12 0.02 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
9 20250414 091246 57 100.00 KOSDAQ 금융 N N N N N 2095 -25 5 -1.18 419000 200 6.26 2095 2095 2095 2755 1485 2120 2095.00 0.25 0 0 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4200000 88 63.48 1.05 12 0.00 33.00 1997.00 2355 20240502 -11.04 2005 20241120 4.49 2210 -5.20 20250207 2045 2.44 20250123 2355 -11.04 20240502 2005 4.49 20241120 0.10 Y 456490 100 4 억 10655 N N 0 N 00 N
10 20250411 161232 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
11 20250411 151243 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
12 20250411 141241 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N